综艺股份
sh600770 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.69
涨跌幅
-3.40%
成交量
29,143,500 股
成交额
168,639,344 元
换手率
2.24%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.94 | 5.69 | 5.98 | 5.67 | -3.40% | 29,143,500 | 168,639,344 | 2.24 |
| 2026-10-13 | 5.66 | 5.89 | 6.00 | 5.56 | +2.43% | 45,489,400 | 263,636,528 | 3.50 |
| 2026-10-12 | 5.86 | 5.75 | 5.89 | 5.65 | -2.21% | 32,653,400 | 187,722,480 | 2.51 |
| 2026-10-09 | 5.97 | 5.88 | 6.01 | 5.56 | -2.49% | 62,199,200 | 361,851,680 | 4.78 |
| 2026-10-08 | 6.26 | 6.03 | 6.31 | 5.97 | -5.19% | 61,639,200 | 375,974,496 | 4.74 |
| 2026-09-30 | 6.35 | 6.36 | 6.45 | 6.04 | +2.91% | 89,123,500 | 556,857,024 | 6.86 |
| 2026-09-29 | 5.89 | 6.18 | 6.35 | 5.84 | +4.75% | 67,120,000 | 408,187,584 | 5.16 |
| 2026-09-28 | 6.07 | 5.90 | 6.16 | 5.85 | -4.99% | 67,286,200 | 399,696,672 | 5.18 |
| 2026-09-24 | 6.30 | 6.21 | 6.62 | 6.19 | -4.61% | 104,086,100 | 662,034,048 | 8.01 |
| 2026-09-23 | 6.97 | 6.51 | 6.97 | 6.36 | -1.81% | 169,079,300 | 1,132,000,000 | 13.01 |
| 2026-09-22 | 6.63 | 6.63 | 6.63 | 6.63 | +9.95% | 20,435,100 | 135,485,344 | 1.57 |
| 2026-09-21 | 5.73 | 6.03 | 6.06 | 5.67 | +5.05% | 79,926,100 | 469,701,888 | 6.15 |
| 2026-09-18 | 5.68 | 5.74 | 5.96 | 5.65 | +2.50% | 59,100,800 | 341,788,640 | 4.55 |
| 2026-09-17 | 5.80 | 5.60 | 5.82 | 5.55 | -3.45% | 52,989,300 | 298,722,112 | 4.08 |
| 2026-09-16 | 5.60 | 5.80 | 6.09 | 5.40 | +4.32% | 79,279,100 | 454,562,880 | 6.10 |
| 2026-09-15 | 5.64 | 5.56 | 5.70 | 5.54 | -1.59% | 46,919,400 | 263,721,120 | 3.61 |
| 2026-09-14 | 5.51 | 5.65 | 5.70 | 5.45 | +1.99% | 62,414,600 | 351,319,744 | 4.80 |
| 2026-09-11 | 5.59 | 5.54 | 5.63 | 5.43 | -1.60% | 46,665,200 | 256,673,648 | 3.59 |
| 2026-09-10 | 5.70 | 5.63 | 5.78 | 5.61 | -1.05% | 60,656,100 | 343,704,800 | 4.67 |
| 2026-09-09 | 5.73 | 5.69 | 5.98 | 5.66 | -3.56% | 129,309,300 | 742,305,024 | 9.95 |
| 2026-09-08 | 5.73 | 5.90 | 6.15 | 5.64 | +5.55% | 175,474,500 | 1,043,311,168 | 13.50 |
| 2026-09-07 | 5.08 | 5.59 | 5.59 | 5.08 | +10.04% | 42,010,200 | 225,266,752 | 3.23 |
| 2026-09-04 | 5.09 | 5.08 | 5.20 | 5.06 | +0.20% | 22,109,300 | 113,704,432 | 1.70 |
| 2026-09-03 | 5.13 | 5.07 | 5.14 | 5.03 | -0.59% | 12,899,400 | 65,508,248 | 0.99 |
| 2026-09-02 | 5.13 | 5.10 | 5.13 | 5.05 | -1.54% | 15,552,600 | 79,095,328 | 1.20 |
| 2026-09-01 | 5.12 | 5.18 | 5.22 | 5.12 | +0.58% | 16,360,700 | 84,808,384 | 1.26 |
| 2026-08-31 | 5.07 | 5.15 | 5.15 | 5.04 | +0.39% | 14,207,900 | 72,352,000 | 1.09 |
| 2026-08-28 | 5.16 | 5.13 | 5.20 | 5.12 | -0.97% | 14,374,400 | 74,099,528 | 1.11 |
| 2026-08-27 | 5.08 | 5.18 | 5.18 | 5.06 | +1.97% | 17,676,400 | 90,868,080 | 1.36 |
| 2026-08-26 | 5.06 | 5.08 | 5.13 | 5.05 | +0.20% | 14,275,900 | 72,712,976 | 1.10 |
需要全历史数据与程序化访问？
查看 综艺股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600770 获取全部历史日线。